Closing price on 8/22/2024
|
|
Open |
12.50 |
High |
12.60 |
Low |
12.50 |
Volume |
52,800 |
Split-adjusted Price |
12.50 |
|
|
HCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.54
|
12.50
|
52,800
|
|
8/21/2024
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.52
|
12.50
|
50,800
|
|
8/20/2024
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.20
|
12.50
|
3,100
|
|
8/19/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5,600
|
|
8/16/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2,000
|
|
8/15/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
8/14/2024
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.08
|
12.10
|
1,600
|
|
8/13/2024
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.98
|
12.00
|
900
|
|
8/12/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
8/9/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7,900
|
|
8/8/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
8/7/2024
|
-0.10 / -0.83%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.77
|
12.00
|
5,000
|
|
8/6/2024
|
-0.10 / -0.82%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.05
|
12.10
|
600
|
|
8/5/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
8/2/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.15
|
12.20
|
200
|
|
8/1/2024
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.18
|
12.20
|
1,000
|
|
7/31/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
7/30/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
7/29/2024
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
200
|
|
7/26/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
7/25/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
7/24/2024
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.80
|
12.30
|
11.89
|
12.30
|
11,100
|
|
7/23/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
7/22/2024
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.03
|
12.40
|
1,400
|
|
7/19/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
7/18/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
7/17/2024
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
100
|
|
7/16/2024
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.26
|
12.30
|
14,800
|
|
7/15/2024
|
-0.50 / -3.97%
|
12.20
|
12.60
|
12.10
|
12.10
|
12.23
|
12.10
|
14,900
|
|
7/12/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|